Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 35.3 | 38.38 | 35.26 | 37.77 | 37.77 | +2.26 (+6.36%) | 11,573,584 |
28 May 2024 | CNY | 35.64 | 36.38 | 35.15 | 35.51 | 35.51 | -0.6 (-1.66%) | 1,494,096 |
27 May 2024 | CNY | 35.43 | 36.54 | 34.89 | 36.11 | 36.11 | +0.45 (+1.26%) | 1,776,812 |
24 May 2024 | CNY | 35.3 | 36.9 | 35.12 | 35.66 | 35.66 | +0.02 (+0.06%) | 2,151,323 |
23 May 2024 | CNY | 36.14 | 37.26 | 35.49 | 35.64 | 35.64 | -0.24 (-0.67%) | 2,629,574 |
22 May 2024 | CNY | 33.96 | 35.88 | 33.86 | 35.88 | 35.88 | +1.82 (+5.34%) | 1,714,890 |
21 May 2024 | CNY | 34.46 | 34.48 | 33.99 | 34.06 | 34.06 | -0.38 (-1.10%) | 706,312 |
20 May 2024 | CNY | 34.35 | 34.9 | 33.98 | 34.44 | 34.44 | +0.05 (+0.15%) | 636,581 |
17 May 2024 | CNY | 33.8 | 34.48 | 33.8 | 34.39 | 34.39 | +0.5 (+1.48%) | 685,916 |
16 May 2024 | CNY | 33.8 | 34.23 | 33.8 | 33.89 | 33.89 | +0.09 (+0.27%) | 706,569 |
15 May 2024 | CNY | 34.26 | 34.64 | 33.74 | 33.8 | 33.8 | -0.46 (-1.34%) | 718,335 |
14 May 2024 | CNY | 34.38 | 34.75 | 34.25 | 34.26 | 34.26 | +0.14 (+0.41%) | 770,763 |
13 May 2024 | CNY | 34.77 | 34.77 | 34.05 | 34.12 | 34.12 | -0.87 (-2.49%) | 911,743 |
10 May 2024 | CNY | 35.47 | 35.66 | 34.75 | 34.99 | 34.99 | -0.39 (-1.10%) | 958,725 |
9 May 2024 | CNY | 35.07 | 35.68 | 34.86 | 35.38 | 35.38 | +0.5 (+1.43%) | 845,082 |
8 May 2024 | CNY | 35.56 | 35.81 | 34.88 | 34.88 | 34.88 | -0.9 (-2.52%) | 970,682 |
7 May 2024 | CNY | 35.45 | 36.11 | 35.2 | 35.78 | 35.78 | +0.33 (+0.93%) | 1,112,232 |
6 May 2024 | CNY | 35.23 | 35.66 | 35.05 | 35.45 | 35.45 | +0.64 (+1.84%) | 1,154,809 |
30 Apr 2024 | CNY | 35.38 | 35.57 | 34.55 | 34.81 | 34.81 | -0.43 (-1.22%) | 1,132,889 |
29 Apr 2024 | CNY | 34.9 | 35.6 | 34.6 | 35.24 | 35.24 | +0.34 (+0.97%) | 1,882,330 |
26 Apr 2024 | CNY | 34 | 34.94 | 33.92 | 34.9 | 34.9 | +0.77 (+2.26%) | 1,773,582 |
25 Apr 2024 | CNY | 34.76 | 34.9 | 33.8 | 34.13 | 34.13 | -0.77 (-2.21%) | 1,538,873 |
24 Apr 2024 | CNY | 33.77 | 35.58 | 33.61 | 34.9 | 34.9 | +1.33 (+3.96%) | 1,604,143 |
23 Apr 2024 | CNY | 33.09 | 33.66 | 32.87 | 33.57 | 33.57 | +0.96 (+2.94%) | 1,043,758 |
22 Apr 2024 | CNY | 32.86 | 33.1 | 31.72 | 32.61 | 32.61 | -0.25 (-0.76%) | 745,664 |
19 Apr 2024 | CNY | 32.93 | 33.35 | 32.4 | 32.86 | 32.86 | -0.23 (-0.70%) | 773,514 |
18 Apr 2024 | CNY | 32.98 | 33.61 | 32.26 | 33.09 | 33.09 | +0.08 (+0.24%) | 1,252,201 |
17 Apr 2024 | CNY | 31.5 | 33.08 | 31.5 | 33.01 | 33.01 | +1.85 (+5.94%) | 1,125,060 |
16 Apr 2024 | CNY | 33.56 | 33.56 | 30.89 | 31.16 | 31.16 | -2.47 (-7.34%) | 1,239,672 |
15 Apr 2024 | CNY | 35.57 | 35.96 | 33.18 | 33.63 | 33.63 | -1.78 (-5.03%) | 1,093,506 |